Pfizer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	37.950	38.050	37.300	37.350	29.826	13,146
2023-04-03	37.700	37.900	37.400	37.900	30.265	42,626
2023-03-31	36.980	37.340	36.880	37.160	29.674	16,567
2023-03-30	37.120	37.300	36.920	37.060	29.595	14,065
2023-03-29	37.240	37.240	36.840	37.020	29.563	9,128
2023-03-28	37.500	37.500	36.900	37.080	29.611	12,560
2023-03-27	37.680	37.780	37.060	37.400	29.866	54,102
2023-03-24	37.220	37.460	37.140	37.380	29.850	54,225
2023-03-23	37.020	37.220	36.740	37.140	29.659	19,502
2023-03-22	37.560	37.780	37.420	37.460	29.914	13,018
2023-03-21	37.980	38.160	37.580	37.620	30.042	11,418
2023-03-20	37.440	37.860	37.340	37.800	30.186	16,421
2023-03-17	37.960	38.340	37.740	37.760	30.154	16,415
2023-03-16	37.960	38.320	37.580	37.960	30.313	12,204
2023-03-15	37.140	38.240	37.000	38.180	30.489	38,164
2023-03-14	37.540	37.700	37.040	37.160	29.674	17,279
2023-03-13	37.020	37.740	35.600	37.360	29.834	87,186
2023-03-10	37.060	37.340	36.820	37.340	29.818	32,243
2023-03-09	37.920	38.320	37.760	37.820	30.202	25,664
2023-03-08	38.100	38.540	37.920	37.920	30.281	29,202
2023-03-07	38.400	38.560	37.920	38.060	30.393	21,329
2023-03-06	38.480	38.740	38.320	38.460	30.713	21,796
2023-03-03	38.280	38.680	38.120	38.520	30.761	14,930
2023-03-02	37.640	38.100	37.540	38.100	30.425	108,947
2023-03-01	38.420	38.500	37.860	37.900	30.265	22,468
2023-02-28	38.300	38.440	37.780	38.180	30.489	68,217
2023-02-27	39.220	39.380	38.620	38.840	31.016	102,435
2023-02-24	39.880	39.960	39.360	39.500	31.543	19,265
2023-02-23	39.840	40.260	39.740	40.020	31.958	38,268
2023-02-22	39.980	40.280	39.860	40.280	32.166	46,594
2023-02-21	40.040	40.500	39.960	40.200	32.102	57,724
2023-02-20	40.160	40.360	40.100	40.180	32.086	49,878
2023-02-17	40.000	40.440	39.940	40.440	32.294	35,437
2023-02-16	40.520	40.560	40.100	40.100	32.022	45,115
2023-02-15	40.700	40.900	40.560	40.740	32.533	17,469
2023-02-14	40.640	41.160	40.620	40.720	32.517	30,070
2023-02-13	40.800	41.000	40.700	40.800	32.581	35,360
2023-02-10	40.440	41.080	40.160	40.960	32.709	33,916
2023-02-09	40.860	41.060	40.660	40.800	32.581	24,404
2023-02-08	40.460	41.020	40.200	40.860	32.629	45,979
2023-02-07	40.640	41.180	40.620	40.700	32.501	139,026
2023-02-06	40.600	41.100	40.520	40.900	32.661	55,064
2023-02-03	40.220	40.940	40.220	40.800	32.581	39,437
2023-02-02	39.840	40.420	39.500	40.420	32.278	64,709
2023-02-01	40.460	40.460	39.760	40.080	32.006	47,417
2023-01-31	40.020	40.440	38.700	40.120	32.038	100,461
2023-01-30	40.000	40.520	39.840	40.320	32.198	26,711
2023-01-27	40.420	40.780	40.380	40.720	32.517	15,884
2023-01-26	41.000	41.060	40.100	40.440	32.294	54,311
2023-01-25	41.060	41.400	40.900	41.000	32.453	30,774
2023-01-24	41.380	41.460	40.640	40.940	32.406	26,826
2023-01-23	41.380	41.700	41.200	41.620	32.944	20,618
2023-01-20	41.740	42.000	41.360	41.460	32.817	27,875
2023-01-19	41.580	41.780	41.120	41.640	32.960	31,598
2023-01-18	42.820	42.820	41.700	41.800	33.086	38,904
2023-01-17	43.780	43.800	42.300	42.900	33.957	48,447
2023-01-16	43.980	44.280	43.900	44.000	34.828	16,214
2023-01-13	43.780	44.540	43.780	44.360	35.113	17,137
2023-01-12	43.900	44.220	43.300	43.780	34.654	14,398
2023-01-11	44.360	44.560	43.600	43.680	34.574	24,120

← NewerPage 16 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.3825 USD
2026-05-08	0.3825 USD
2026-01-23	0.3825 USD
2025-11-07	0.3825 USD
2025-07-25	0.3825 USD
2025-05-09	0.3825 USD
2025-01-24	0.3825 USD
2024-11-08	0.3736 USD
2024-07-26	0.3736 USD
2024-05-09	0.3736 USD
2024-01-25	0.3736 USD
2023-11-09	0.3647 USD
2023-11-08	0.4100 USD
2023-07-27	0.3647 USD
2023-05-11	0.3647 USD
2023-01-26	0.3647 USD
2022-11-03	0.3558 USD
2022-07-28	0.3558 USD
2022-05-12	0.3558 USD
2022-01-27	0.3558 USD
2021-11-04	0.3469 USD
2021-07-29	0.3469 USD
2021-05-06	0.3469 USD
2021-01-28	0.3469 USD
2020-11-05	0.3380 USD
2020-07-30	0.3380 USD
2020-05-07	0.3380 USD
2020-01-30	0.3380 USD
2019-11-07	0.3202 USD
2019-08-01	0.3202 USD
2019-05-09	0.3202 USD
2019-01-31	0.3202 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.